Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal Value Fd Inc (NY: NUV )

8.660 -0.030 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.561 5.584 5.556 5.561 395,559 +0.01(+0.10%)
Jun 29, 2010 5.561 5.567 5.545 5.556 211,450 -0.01(-0.10%)
Jun 25, 2010 5.561 5.578 5.540 5.561 265,561 +0.00(+0.00%)
Jun 24, 2010 5.573 5.584 5.550 5.561 429,484 +0.00(+0.00%)
Jun 23, 2010 5.590 5.590 5.550 5.561 466,468 -0.04(-0.80%)
Jun 22, 2010 5.606 5.611 5.590 5.606 300,306 -0.01(-0.10%)
Jun 21, 2010 5.584 5.612 5.567 5.612 332,188 +0.04(+0.81%)
Jun 18, 2010 5.567 5.606 5.567 5.567 347,866 -0.03(-0.50%)
Jun 17, 2010 5.584 5.606 5.561 5.595 235,310 +0.00(+0.00%)
Jun 16, 2010 5.539 5.595 5.533 5.595 331,285 +0.06(+1.12%)
Jun 15, 2010 5.561 5.567 5.533 5.533 425,785 -0.03(-0.51%)
Jun 14, 2010 5.584 5.595 5.550 5.561 389,020 -0.03(-0.60%)
Jun 11, 2010 5.578 5.606 5.578 5.595 299,236 -0.01(-0.11%)
Jun 10, 2010 5.590 5.601 5.579 5.601 282,401 +0.01(+0.20%)
Jun 09, 2010 5.590 5.590 5.562 5.590 360,878 +0.01(+0.20%)
Jun 08, 2010 5.545 5.579 5.529 5.579 709,092 +0.03(+0.61%)
Jun 07, 2010 5.534 5.573 5.529 5.545 398,523 +0.01(+0.10%)
Jun 04, 2010 5.540 5.557 5.495 5.540 290,431 +0.02(+0.30%)
Jun 03, 2010 5.562 5.579 5.523 5.523 269,400 -0.02(-0.40%)
Jun 02, 2010 5.478 5.568 5.478 5.545 377,171 +0.05(+0.92%)
Jun 01, 2010 5.551 5.551 5.489 5.495 329,020 -0.01(-0.10%)
May 28, 2010 5.500 5.568 5.489 5.500 286,805 -0.04(-0.71%)
May 27, 2010 5.573 5.573 5.534 5.540 181,574 -0.02(-0.40%)
May 26, 2010 5.517 5.573 5.517 5.562 357,868 +0.04(+0.81%)
May 25, 2010 5.472 5.517 5.456 5.517 387,074 +0.01(+0.10%)
May 24, 2010 5.500 5.517 5.461 5.512 292,454 +0.04(+0.82%)
May 21, 2010 5.517 5.517 5.321 5.467 938,788 -0.06(-1.11%)
May 20, 2010 5.523 5.537 5.495 5.529 310,321 -0.04(-0.70%)
May 19, 2010 5.562 5.596 5.439 5.568 340,890 -0.01(-0.10%)
May 18, 2010 5.573 5.573 5.529 5.573 326,247 +0.04(+0.71%)
May 17, 2010 5.601 5.601 5.523 5.534 298,556 -0.06(-1.00%)
May 14, 2010 5.590 5.607 5.562 5.590 407,239 -0.01(-0.20%)
May 13, 2010 5.590 5.601 5.579 5.601 304,701 +0.00(+0.00%)
May 12, 2010 5.585 5.601 5.540 5.601 512,216 +0.04(+0.69%)
May 11, 2010 5.568 5.568 5.540 5.563 318,504 +0.04(+0.71%)
May 10, 2010 5.535 5.535 5.501 5.524 359,729 +0.00(+0.00%)
May 07, 2010 5.446 5.540 5.440 5.524 352,579 +0.08(+1.43%)
May 06, 2010 5.501 5.518 5.423 5.446 449,651 -0.05(-0.91%)
May 05, 2010 5.490 5.529 5.490 5.496 430,613 -0.01(-0.10%)
May 04, 2010 5.535 5.563 5.490 5.501 376,396 -0.04(-0.71%)
May 03, 2010 5.574 5.574 5.535 5.540 341,919 -0.01(-0.20%)
Apr 30, 2010 5.524 5.552 5.522 5.552 324,933 +0.04(+0.81%)
Apr 29, 2010 5.518 5.535 5.507 5.507 403,490 -0.02(-0.40%)
Apr 28, 2010 5.552 5.557 5.524 5.529 274,202 -0.02(-0.40%)
Apr 27, 2010 5.535 5.552 5.524 5.552 257,622 +0.01(+0.20%)
Apr 26, 2010 5.518 5.540 5.507 5.540 373,261 +0.03(+0.51%)
Apr 23, 2010 5.524 5.540 5.512 5.512 199,103 -0.02(-0.40%)
Apr 22, 2010 5.518 5.535 5.507 5.535 485,939 +0.01(+0.20%)
Apr 21, 2010 5.501 5.524 5.485 5.524 280,778 +0.03(+0.51%)
Apr 20, 2010 5.507 5.507 5.485 5.496 284,671 +0.00(+0.00%)
Apr 19, 2010 5.485 5.507 5.473 5.496 303,329 +0.01(+0.10%)
Apr 16, 2010 5.451 5.490 5.451 5.490 235,607 +0.03(+0.61%)
Apr 15, 2010 5.446 5.468 5.446 5.457 349,805 -0.01(-0.20%)
Apr 14, 2010 5.462 5.468 5.446 5.468 334,954 +0.02(+0.41%)
Apr 13, 2010 5.468 5.479 5.440 5.446 497,018 -0.03(-0.52%)
Apr 12, 2010 5.496 5.496 5.457 5.474 428,211 -0.02(-0.40%)
Apr 09, 2010 5.496 5.502 5.480 5.496 258,255 -0.01(-0.10%)
Apr 08, 2010 5.496 5.502 5.485 5.502 302,876 +0.01(+0.10%)
Apr 07, 2010 5.463 5.496 5.446 5.496 406,906 +0.04(+0.82%)
Apr 06, 2010 5.457 5.491 5.424 5.452 800,184 -0.03(-0.51%)
Apr 05, 2010 5.485 5.502 5.452 5.480 331,577 +0.01(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.